Cotação atual, histórico e gráfico do papel: CXSE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CXSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2026	2,34%	0,41	17,94	17,57	17,56	18,06	52M	10.878
19/05/2026	-0,51%	-0,09	17,53	17,62	17,45	17,76	49M	9.898
18/05/2026	1,32%	0,23	17,62	17,45	17,30	17,63	53M	10.853
15/05/2026	-0,86%	-0,15	17,39	17,51	17,32	17,63	79M	9.477
14/05/2026	0,92%	0,16	17,54	17,47	17,47	17,75	44M	12.634
13/05/2026	0,58%	0,10	17,38	17,33	17,23	17,65	89M	16.559
12/05/2026	-0,75%	-0,13	17,28	17,45	17,26	17,54	54M	8.089
11/05/2026	-1,69%	-0,30	17,41	17,71	17,40	17,95	72M	11.374
08/05/2026	1,08%	0,19	17,71	17,62	17,37	17,89	64M	17.191
07/05/2026	-0,45%	-0,08	17,52	17,59	17,44	17,73	71M	11.166
06/05/2026	1,21%	0,21	17,60	17,52	17,41	17,72	56M	10.349
05/05/2026	-0,74%	-0,13	17,39	17,50	17,39	17,69	51M	10.304
04/05/2026	-3,15%	-0,57	17,52	17,68	17,28	17,76	106M	18.527
30/04/2026	1,97%	0,35	18,09	18,02	17,90	18,22	98M	13.127
29/04/2026	-2,31%	-0,42	17,74	18,17	17,71	18,17	58M	12.078
28/04/2026	-0,38%	-0,07	18,16	18,24	18,03	18,25	150M	7.495
27/04/2026	-0,71%	-0,13	18,23	18,36	18,19	18,45	41M	9.199
24/04/2026	-0,86%	-0,16	18,36	18,56	18,31	18,56	45M	8.913
23/04/2026	-1,12%	-0,21	18,52	18,82	18,49	18,83	52M	10.120
22/04/2026	-1,58%	-0,30	18,73	19,03	18,68	19,03	68M	8.301
20/04/2026	0,58%	0,11	19,03	18,93	18,83	19,15	46M	7.958
17/04/2026	0,21%	0,04	18,92	19,07	18,82	19,17	93M	12.980
16/04/2026	0,11%	0,02	18,88	18,93	18,75	18,99	84M	11.508
15/04/2026	-4,55%	-0,90	18,86	19,59	18,74	19,59	156M	21.323
14/04/2026	-0,15%	-0,03	19,76	19,79	19,70	20,13	78M	14.073
13/04/2026	0,92%	0,18	19,79	19,53	19,34	19,79	59M	10.633
10/04/2026	1,03%	0,20	19,61	19,50	19,32	19,61	74M	10.471
09/04/2026	0,94%	0,18	19,41	19,27	19,22	19,56	79M	13.003
08/04/2026	2,12%	0,40	19,23	19,16	19,07	19,56	122M	21.107
07/04/2026	0,27%	0,05	18,83	18,80	18,46	18,92	79M	10.373
06/04/2026	1,73%	0,32	18,78	18,47	18,37	18,86	72M	9.590
02/04/2026	0,60%	0,11	18,46	18,05	17,80	18,56	83M	11.834
01/04/2026	0,00%	0,00	18,35	18,35	18,19	18,54	300M	17.165
31/03/2026	5,34%	0,93	18,35	17,58	17,47	18,35	129M	14.906
30/03/2026	0,00%	0,00	17,42	17,52	17,35	17,53	217M	9.577
27/03/2026	-0,51%	-0,09	17,42	17,57	17,37	17,61	50M	8.746
26/03/2026	-1,46%	-0,26	17,51	17,70	17,48	17,71	38M	6.563
25/03/2026	0,85%	0,15	17,77	17,71	17,57	17,85	69M	12.285
24/03/2026	-0,62%	-0,11	17,62	17,72	17,46	17,72	51M	9.503
23/03/2026	2,19%	0,38	17,73	17,56	17,48	17,83	97M	14.480
20/03/2026	-4,14%	-0,75	17,35	18,05	17,28	18,05	143M	12.205
19/03/2026	0,28%	0,05	18,10	17,94	17,78	18,25	66M	11.814
18/03/2026	-1,58%	-0,29	18,05	18,29	18,05	18,45	57M	10.566
17/03/2026	-0,05%	-0,01	18,34	18,33	18,25	18,45	44M	9.263
16/03/2026	1,16%	0,21	18,35	18,25	18,22	18,48	46M	10.506
13/03/2026	0,17%	0,03	18,14	18,11	18,09	18,45	57M	9.980
12/03/2026	0,33%	0,06	18,11	17,88	17,78	18,21	105M	15.558
11/03/2026	0,89%	0,16	18,05	17,88	17,81	18,12	41M	7.612
10/03/2026	1,30%	0,23	17,89	17,77	17,60	18,13	94M	11.643
09/03/2026	0,28%	0,05	17,66	17,65	17,50	17,79	95M	12.695
06/03/2026	0,57%	0,10	17,61	17,51	17,27	17,72	66M	13.078
05/03/2026	-0,96%	-0,17	17,51	17,65	17,42	17,73	121M	14.021
04/03/2026	0,57%	0,10	17,68	17,67	17,51	17,93	111M	11.690
03/03/2026	-2,17%	-0,39	17,58	17,74	17,21	17,77	100M	18.596
02/03/2026	1,01%	0,18	17,97	17,71	17,53	18,21	194M	15.798
27/02/2026	-4,05%	-0,75	17,79	18,60	17,75	18,65	255M	25.377
26/02/2026	1,98%	0,36	18,54	18,30	18,27	18,65	99M	12.508
25/02/2026	-0,98%	-0,18	18,18	18,44	18,18	18,46	52M	7.569
24/02/2026	1,72%	0,31	18,36	18,09	18,02	18,38	80M	15.900
23/02/2026	0,56%	0,10	18,05	17,95	17,86	18,08	57M	11.098
20/02/2026	0,84%	0,15	17,95	17,76	17,63	18,03	70M	9.766
19/02/2026	0,62%	0,11	17,80	17,69	17,62	17,99	73M	9.755
18/02/2026	-1,89%	-0,34	17,69	18,02	17,68	18,19	79M	12.972
13/02/2026	-1,31%	-0,24	18,03	18,16	17,82	18,16	85M	12.229
12/02/2026	-1,24%	-0,23	18,27	18,51	18,25	18,55	54M	9.573
11/02/2026	0,38%	0,07	18,50	18,54	18,43	18,60	52M	9.662
10/02/2026	0,77%	0,14	18,43	18,29	18,25	18,56	44M	8.918
09/02/2026	0,61%	0,11	18,29	18,28	18,16	18,50	60M	11.831
06/02/2026	0,89%	0,16	18,18	18,03	18,03	18,28	48M	9.460
05/02/2026	0,90%	0,16	18,02	17,98	17,89	18,21	45M	9.273
04/02/2026	-2,24%	-0,41	17,86	18,19	17,77	18,30	56M	11.773
03/02/2026	2,07%	0,37	18,27	17,94	17,86	18,35	102M	17.098
02/02/2026	3,41%	0,59	17,90	17,40	17,40	17,90	198M	24.970
30/01/2026	0,23%	0,04	17,31	17,21	17,12	17,35	87M	12.413
29/01/2026	-1,88%	-0,33	17,27	17,60	17,16	17,69	82M	11.857
28/01/2026	1,91%	0,33	17,60	17,44	17,31	17,60	44M	9.697
27/01/2026	0,41%	0,07	17,27	17,30	17,27	17,60	67M	11.515
26/01/2026	0,94%	0,16	17,20	17,11	16,98	17,22	55M	12.152
23/01/2026	-1,90%	-0,33	17,04	17,37	16,90	17,37	118M	19.364
22/01/2026	4,14%	0,69	17,37	16,69	16,60	17,38	114M	23.605
21/01/2026	1,77%	0,29	16,68	16,40	16,27	16,69	79M	13.314
20/01/2026	1,05%	0,17	16,39	16,21	16,12	16,39	40M	6.828
19/01/2026	0,37%	0,06	16,22	16,21	16,06	16,24	40M	6.730
16/01/2026	0,37%	0,06	16,16	16,13	16,06	16,24	53M	15.190
15/01/2026	0,06%	0,01	16,10	16,10	15,99	16,20	62M	7.945
14/01/2026	0,44%	0,07	16,09	16,10	15,86	16,13	54M	10.773
13/01/2026	-2,14%	-0,35	16,02	16,37	16,02	16,40	91M	19.841
12/01/2026	1,17%	0,19	16,37	16,18	16,18	16,41	54M	10.205
09/01/2026	1,19%	0,19	16,18	16,00	16,00	16,31	51M	7.346
08/01/2026	-0,99%	-0,16	15,99	16,15	15,98	16,26	42M	9.153
07/01/2026	-0,98%	-0,16	16,15	16,31	16,10	16,32	34M	8.241
06/01/2026	0,62%	0,10	16,31	16,28	16,22	16,47	71M	9.244
05/01/2026	-2,00%	-0,33	16,21	16,20	16,02	16,36	56M	12.894
02/01/2026	-0,48%	-0,08	16,54	16,72	16,53	16,95	122M	15.340
30/12/2025	0,24%	0,04	16,62	16,60	16,60	16,78	37M	6.233
29/12/2025	0,30%	0,05	16,58	16,53	16,49	16,71	50M	6.982
26/12/2025	1,66%	0,27	16,53	16,26	16,17	16,53	37M	7.326
23/12/2025	1,94%	0,31	16,26	16,03	15,97	16,40	43M	7.401
22/12/2025	0,19%	0,03	15,95	15,93	15,82	16,01	57M	11.156
19/12/2025	0,95%	0,15	15,92	15,80	15,77	15,97	51M	6.856
18/12/2025	-1,38%	-0,22	15,77	15,99	15,74	16,07	59M	11.210
17/12/2025	-1,24%	-0,20	15,99	16,20	15,86	16,21	83M	14.377
16/12/2025	-1,88%	-0,31	16,19	16,49	16,17	16,49	47M	8.986
15/12/2025	0,67%	0,11	16,50	16,47	16,37	16,61	52M	8.718
12/12/2025	1,42%	0,23	16,39	16,25	16,16	16,40	56M	9.895
11/12/2025	-0,49%	-0,08	16,16	16,11	16,08	16,28	21M	5.404
10/12/2025	-0,61%	-0,10	16,24	16,34	16,16	16,42	53M	6.843
09/12/2025	0,25%	0,04	16,34	16,20	16,16	16,47	49M	12.068
08/12/2025	2,58%	0,41	16,30	16,08	15,99	16,47	68M	14.857
05/12/2025	-2,03%	-0,33	15,89	16,22	15,75	16,39	73M	15.105
04/12/2025	0,43%	0,07	16,22	16,20	16,08	16,34	53M	11.048
03/12/2025	0,06%	0,01	16,15	16,17	16,11	16,25	56M	11.199
02/12/2025	1,57%	0,25	16,14	15,93	15,86	16,20	66M	11.586
01/12/2025	-1,85%	-0,30	15,89	16,26	15,83	16,26	121M	16.905
28/11/2025	-1,22%	-0,20	16,19	16,39	16,05	16,44	62M	13.785
27/11/2025	0,68%	0,11	16,39	16,28	16,24	16,39	19M	4.947
26/11/2025	1,75%	0,28	16,28	16,08	15,98	16,31	59M	10.282
25/11/2025	-0,25%	-0,04	16,00	16,04	15,89	16,12	43M	9.098
24/11/2025	1,97%	0,31	16,04	15,79	15,75	16,04	86M	12.195
21/11/2025	0,13%	0,02	15,73	15,72	15,55	15,82	36M	8.506
19/11/2025	-0,44%	-0,07	15,71	15,75	15,68	15,92	55M	10.898
18/11/2025	0,70%	0,11	15,78	15,60	15,50	15,84	53M	9.229
17/11/2025	1,16%	0,18	15,67	15,49	15,47	15,69	61M	9.968
14/11/2025	0,78%	0,12	15,49	15,30	15,29	15,55	35M	6.390
13/11/2025	1,79%	0,27	15,37	15,15	15,10	15,37	59M	12.498
12/11/2025	-2,14%	-0,33	15,10	15,43	15,08	15,46	68M	15.677
11/11/2025	-0,06%	-0,01	15,43	15,45	15,37	15,54	81M	14.511
10/11/2025	0,13%	0,02	15,44	15,42	15,37	15,57	54M	9.128
07/11/2025	1,78%	0,27	15,42	15,30	15,27	15,59	74M	11.775
06/11/2025	1,00%	0,15	15,15	15,00	14,96	15,29	71M	12.786
05/11/2025	0,47%	0,07	15,00	14,93	14,89	15,09	46M	12.162
04/11/2025	-1,13%	-0,17	14,93	14,79	14,75	14,97	69M	11.636
03/11/2025	0,87%	0,13	15,10	15,04	15,03	15,19	49M	12.571
31/10/2025	-	-	14,97	15,15	14,94	15,22	73M	12.371

Date,Open,High,Low,Close,Volume
20-May-26,17.57,18.06,17.56,17.94,52265913
19-May-26,17.62,17.76,17.45,17.53,48899801
18-May-26,17.45,17.63,17.30,17.62,53262519
15-May-26,17.51,17.63,17.32,17.39,78816299
14-May-26,17.47,17.75,17.47,17.54,44352552
13-May-26,17.33,17.65,17.23,17.38,88988255
12-May-26,17.45,17.54,17.26,17.28,54384147
11-May-26,17.71,17.95,17.40,17.41,72487504
08-May-26,17.62,17.89,17.37,17.71,64189089
07-May-26,17.59,17.73,17.44,17.52,71272796
06-May-26,17.52,17.72,17.41,17.60,56145746
05-May-26,17.50,17.69,17.39,17.39,51329716
04-May-26,17.68,17.76,17.28,17.52,105904490
30-Apr-26,18.02,18.22,17.90,18.09,97513834
29-Apr-26,18.17,18.17,17.71,17.74,58195713
28-Apr-26,18.24,18.25,18.03,18.16,149792553
27-Apr-26,18.36,18.45,18.19,18.23,40566279
24-Apr-26,18.56,18.56,18.31,18.36,45206319
23-Apr-26,18.82,18.83,18.49,18.52,52166953
22-Apr-26,19.03,19.03,18.68,18.73,68105633
20-Apr-26,18.93,19.15,18.83,19.03,45890246
17-Apr-26,19.07,19.17,18.82,18.92,93467403
16-Apr-26,18.93,18.99,18.75,18.88,84416740
15-Apr-26,19.59,19.59,18.74,18.86,156083469
14-Apr-26,19.79,20.13,19.70,19.76,78231795
13-Apr-26,19.53,19.79,19.34,19.79,59024929
10-Apr-26,19.50,19.61,19.32,19.61,74111793
09-Apr-26,19.27,19.56,19.22,19.41,79040676
08-Apr-26,19.16,19.56,19.07,19.23,121552352
07-Apr-26,18.80,18.92,18.46,18.83,78513807
06-Apr-26,18.47,18.86,18.37,18.78,72444648
02-Apr-26,18.05,18.56,17.80,18.46,82677048
01-Apr-26,18.35,18.54,18.19,18.35,300457072
31-Mar-26,17.58,18.35,17.47,18.35,129140133
30-Mar-26,17.52,17.53,17.35,17.42,216858281
27-Mar-26,17.57,17.61,17.37,17.42,50255187
26-Mar-26,17.70,17.71,17.48,17.51,38214723
25-Mar-26,17.71,17.85,17.57,17.77,68995689
24-Mar-26,17.72,17.72,17.46,17.62,50559006
23-Mar-26,17.56,17.83,17.48,17.73,96810103
20-Mar-26,18.05,18.05,17.28,17.35,143007278
19-Mar-26,17.94,18.25,17.78,18.10,65599528
18-Mar-26,18.29,18.45,18.05,18.05,56879449
17-Mar-26,18.33,18.45,18.25,18.34,43622127
16-Mar-26,18.25,18.48,18.22,18.35,45641231
13-Mar-26,18.11,18.45,18.09,18.14,57253350
12-Mar-26,17.88,18.21,17.78,18.11,105120015
11-Mar-26,17.88,18.12,17.81,18.05,41313340
10-Mar-26,17.77,18.13,17.60,17.89,93718095
09-Mar-26,17.65,17.79,17.50,17.66,95451551
06-Mar-26,17.51,17.72,17.27,17.61,65821491
05-Mar-26,17.65,17.73,17.42,17.51,120503116
04-Mar-26,17.67,17.93,17.51,17.68,110953444
03-Mar-26,17.74,17.77,17.21,17.58,99733620
02-Mar-26,17.71,18.21,17.53,17.97,194298347
27-Feb-26,18.60,18.65,17.75,17.79,254760680
26-Feb-26,18.30,18.65,18.27,18.54,98713773
25-Feb-26,18.44,18.46,18.18,18.18,51819317
24-Feb-26,18.09,18.38,18.02,18.36,79874099
23-Feb-26,17.95,18.08,17.86,18.05,57082378
20-Feb-26,17.76,18.03,17.63,17.95,69859875
19-Feb-26,17.69,17.99,17.62,17.80,72842333
18-Feb-26,18.02,18.19,17.68,17.69,78723067
13-Feb-26,18.16,18.16,17.82,18.03,85069926
12-Feb-26,18.51,18.55,18.25,18.27,53879109
11-Feb-26,18.54,18.60,18.43,18.50,51854055
10-Feb-26,18.29,18.56,18.25,18.43,44163338
09-Feb-26,18.28,18.50,18.16,18.29,59727939
06-Feb-26,18.03,18.28,18.03,18.18,47984448
05-Feb-26,17.98,18.21,17.89,18.02,45316744
04-Feb-26,18.19,18.30,17.77,17.86,56463263
03-Feb-26,17.94,18.35,17.86,18.27,102010606
02-Feb-26,17.40,17.90,17.40,17.90,198169280
30-Jan-26,17.21,17.35,17.12,17.31,87325560
29-Jan-26,17.60,17.69,17.16,17.27,81572916
28-Jan-26,17.44,17.60,17.31,17.60,43714595
27-Jan-26,17.30,17.60,17.27,17.27,66906028
26-Jan-26,17.11,17.22,16.98,17.20,55129067
23-Jan-26,17.37,17.37,16.90,17.04,117833905
22-Jan-26,16.69,17.38,16.60,17.37,113620615
21-Jan-26,16.40,16.69,16.27,16.68,79437711
20-Jan-26,16.21,16.39,16.12,16.39,39737370
19-Jan-26,16.21,16.24,16.06,16.22,39666773
16-Jan-26,16.13,16.24,16.06,16.16,53411050
15-Jan-26,16.10,16.20,15.99,16.10,61751604
14-Jan-26,16.10,16.13,15.86,16.09,53536938
13-Jan-26,16.37,16.40,16.02,16.02,90558827
12-Jan-26,16.18,16.41,16.18,16.37,53711891
09-Jan-26,16.00,16.31,16.00,16.18,50683329
08-Jan-26,16.15,16.26,15.98,15.99,42086979
07-Jan-26,16.31,16.32,16.10,16.15,33571552
06-Jan-26,16.28,16.47,16.22,16.31,70892582
05-Jan-26,16.20,16.36,16.02,16.21,55890287
02-Jan-26,16.72,16.95,16.53,16.54,121748134
30-Dec-25,16.60,16.78,16.60,16.62,37194266
29-Dec-25,16.53,16.71,16.49,16.58,50184145
26-Dec-25,16.26,16.53,16.17,16.53,36895243
23-Dec-25,16.03,16.40,15.97,16.26,42684817
22-Dec-25,15.93,16.01,15.82,15.95,56628608
19-Dec-25,15.80,15.97,15.77,15.92,51026485
18-Dec-25,15.99,16.07,15.74,15.77,59147790
17-Dec-25,16.20,16.21,15.86,15.99,82848799
16-Dec-25,16.49,16.49,16.17,16.19,46549657
15-Dec-25,16.47,16.61,16.37,16.50,51709754
12-Dec-25,16.25,16.40,16.16,16.39,55820901
11-Dec-25,16.11,16.28,16.08,16.16,21039425
10-Dec-25,16.34,16.42,16.16,16.24,52629468
09-Dec-25,16.20,16.47,16.16,16.34,49078129
08-Dec-25,16.08,16.47,15.99,16.30,68115839
05-Dec-25,16.22,16.39,15.75,15.89,73327332
04-Dec-25,16.20,16.34,16.08,16.22,53175036
03-Dec-25,16.17,16.25,16.11,16.15,56339644
02-Dec-25,15.93,16.20,15.86,16.14,65769695
01-Dec-25,16.26,16.26,15.83,15.89,120810363
28-Nov-25,16.39,16.44,16.05,16.19,62189616
27-Nov-25,16.28,16.39,16.24,16.39,19136630
26-Nov-25,16.08,16.31,15.98,16.28,58952544
25-Nov-25,16.04,16.12,15.89,16.00,42727564
24-Nov-25,15.79,16.04,15.75,16.04,86283459
21-Nov-25,15.72,15.82,15.55,15.73,35668714
19-Nov-25,15.75,15.92,15.68,15.71,54586480
18-Nov-25,15.60,15.84,15.50,15.78,52788197
17-Nov-25,15.49,15.69,15.47,15.67,61058201
14-Nov-25,15.30,15.55,15.29,15.49,35366027
13-Nov-25,15.15,15.37,15.10,15.37,58632826
12-Nov-25,15.43,15.46,15.08,15.10,67887051
11-Nov-25,15.45,15.54,15.37,15.43,81069437
10-Nov-25,15.42,15.57,15.37,15.44,53900342
07-Nov-25,15.30,15.59,15.27,15.42,74418422
06-Nov-25,15.00,15.29,14.96,15.15,70745771
05-Nov-25,14.93,15.09,14.89,15.00,45810110
04-Nov-25,14.79,14.97,14.75,14.93,69451463
03-Nov-25,15.04,15.19,15.03,15.10,49407493
31-Oct-25,15.15,15.22,14.94,14.97,72871098

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CXSE3